麒盛科技 sh.603610
18.00
-2.86%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 14.24 | 14.62 | 14.08 | 14.61 | +2.45% | 2.25 | 4.43% |
| 2025-08-19 | 14.73 | 14.73 | 14.19 | 14.26 | -4.17% | 3.28 | 6.48% |
| 2025-08-18 | 15.35 | 15.35 | 14.67 | 14.88 | -1.59% | 4.22 | 8.05% |
| 2025-08-15 | 14.38 | 15.23 | 14.20 | 15.12 | +3.28% | 5.50 | 10.52% |
| 2025-08-14 | 14.12 | 15.18 | 13.80 | 14.64 | +3.10% | 6.82 | 13.32% |
| 2025-08-13 | 14.18 | 14.40 | 13.89 | 14.20 | -1.39% | 6.32 | 12.65% |
| 2025-08-12 | 13.05 | 14.40 | 13.01 | 14.40 | +10.01% | 7.24 | 14.54% |
| 2025-08-11 | 12.76 | 13.18 | 12.62 | 13.09 | +0.61% | 2.43 | 5.30% |
| 2025-08-08 | 13.30 | 13.65 | 12.92 | 13.01 | +1.48% | 4.86 | 10.37% |
| 2025-08-07 | 12.67 | 12.82 | 12.61 | 12.82 | +0.94% | 1.03 | 2.30% |
| 2025-08-06 | 12.75 | 12.82 | 12.61 | 12.70 | +0.08% | 1.06 | 2.36% |
| 2025-08-05 | 12.35 | 12.73 | 12.35 | 12.69 | +2.92% | 1.82 | 4.10% |
| 2025-08-04 | 12.26 | 12.36 | 12.10 | 12.33 | +0.49% | 1.02 | 2.36% |
| 2025-08-01 | 12.60 | 12.61 | 12.14 | 12.27 | -3.08% | 2.01 | 4.63% |
| 2025-07-31 | 12.28 | 12.97 | 12.26 | 12.66 | +2.59% | 2.22 | 4.98% |
| 2025-07-30 | 12.46 | 12.50 | 12.26 | 12.34 | -1.44% | 0.75 | 1.72% |
| 2025-07-29 | 12.69 | 12.78 | 12.35 | 12.52 | -1.18% | 1.00 | 2.28% |
| 2025-07-28 | 12.61 | 12.74 | 12.58 | 12.67 | +0.40% | 0.86 | 1.92% |
| 2025-07-25 | 12.50 | 12.66 | 12.38 | 12.62 | +0.96% | 0.99 | 2.22% |
| 2025-07-24 | 12.45 | 12.62 | 12.43 | 12.50 | +0.40% | 0.76 | 1.72% |